Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	402.48	410.42	393.65	394.56	327,655	-12.11(-2.98%)
Apr 28, 2022	398.35	408.96	391.14	406.68	401,673	+12.38(+3.14%)
Apr 27, 2022	404.95	416.05	394.26	394.30	431,171	-10.25(-2.53%)
Apr 26, 2022	414.92	417.53	404.23	404.56	372,743	-11.84(-2.84%)
Apr 25, 2022	404.57	418.24	395.31	416.39	543,738	+11.59(+2.86%)
Apr 22, 2022	411.58	417.58	404.77	404.81	518,584	-11.15(-2.68%)
Apr 21, 2022	440.60	461.52	415.23	415.96	992,202	-4.51(-1.07%)
Apr 20, 2022	424.06	426.20	420.27	420.46	484,914	+1.98(+0.47%)
Apr 19, 2022	404.71	419.58	403.09	418.49	280,423	+18.79(+4.70%)
Apr 18, 2022	400.38	405.61	393.91	399.70	290,452	-3.48(-0.86%)
Apr 14, 2022	414.01	419.84	402.86	403.17	230,369	-7.19(-1.75%)
Apr 13, 2022	400.16	411.50	398.66	410.36	308,133	+10.19(+2.55%)
Apr 12, 2022	408.56	417.51	399.56	400.16	222,120	-3.96(-0.98%)
Apr 11, 2022	408.46	408.46	397.80	404.13	564,496	-6.87(-1.67%)
Apr 08, 2022	413.87	418.65	409.45	410.99	313,657	-3.50(-0.84%)
Apr 07, 2022	405.43	420.10	403.74	414.49	385,082	+5.62(+1.37%)
Apr 06, 2022	415.24	417.86	395.61	408.87	567,300	-13.27(-3.14%)
Apr 05, 2022	420.34	431.99	417.78	422.14	418,994	+2.73(+0.65%)
Apr 04, 2022	414.96	423.94	410.95	419.41	376,560	+5.56(+1.34%)
Apr 01, 2022	414.73	418.73	410.91	413.85	429,679	+2.12(+0.52%)
Mar 31, 2022	440.42	446.18	409.54	411.73	691,177	-25.89(-5.92%)
Mar 30, 2022	441.84	442.34	431.98	437.62	281,009	-4.92(-1.11%)
Mar 29, 2022	437.67	454.15	434.09	442.54	350,870	+13.87(+3.23%)
Mar 28, 2022	422.00	429.06	415.02	428.67	385,520	+8.77(+2.09%)
Mar 25, 2022	439.39	441.19	416.80	419.90	436,696	-18.77(-4.28%)
Mar 24, 2022	448.88	449.74	433.95	438.67	335,558	-9.36(-2.09%)
Mar 23, 2022	460.01	462.51	444.70	448.03	315,614	-16.31(-3.51%)
Mar 22, 2022	464.07	469.51	458.96	464.34	293,851	+1.03(+0.22%)
Mar 21, 2022	472.57	475.63	458.46	463.31	240,681	-11.29(-2.38%)
Mar 18, 2022	459.33	475.90	455.55	474.59	483,743	+11.94(+2.58%)
Mar 17, 2022	455.69	462.92	451.84	462.66	222,039	+7.25(+1.59%)
Mar 16, 2022	444.32	456.94	443.24	455.41	357,757	+14.51(+3.29%)
Mar 15, 2022	433.94	442.69	428.69	440.90	190,030	+11.42(+2.66%)
Mar 14, 2022	432.36	436.07	425.11	429.48	237,206	-0.99(-0.23%)
Mar 11, 2022	445.83	445.83	429.99	430.48	226,466	-9.72(-2.21%)
Mar 10, 2022	438.07	443.99	430.94	440.19	218,580	-4.54(-1.02%)
Mar 09, 2022	434.02	450.75	429.88	444.73	370,432	+20.00(+4.71%)
Mar 08, 2022	438.81	449.31	423.91	424.73	388,010	-14.14(-3.22%)
Mar 07, 2022	452.88	452.88	437.38	438.87	405,119	-13.86(-3.06%)
Mar 04, 2022	455.83	456.27	438.87	452.73	398,390	-3.54(-0.78%)
Mar 03, 2022	464.20	469.86	452.08	456.27	398,758	-5.86(-1.27%)
Mar 02, 2022	450.24	467.43	449.92	462.13	460,523	+12.61(+2.80%)
Mar 01, 2022	443.82	452.47	443.82	449.52	460,108	+3.82(+0.86%)
Feb 28, 2022	428.81	447.42	428.81	445.70	628,596	+8.93(+2.05%)
Feb 25, 2022	423.83	439.61	425.40	436.77	456,201	+12.95(+3.05%)
Feb 24, 2022	390.70	424.40	390.24	423.83	513,074	+20.07(+4.97%)
Feb 23, 2022	418.82	421.26	401.96	403.76	455,375	-14.29(-3.42%)
Feb 22, 2022	439.80	444.11	415.39	418.04	595,970	-24.02(-5.43%)
Feb 18, 2022				442.06	0	+8.66(+2.00%)
Feb 17, 2022	451.94	454.39	432.28	433.40	844,537	-13.86(-3.10%)
Feb 16, 2022	446.60	447.83	441.92	447.26	478,303	+0.59(+0.13%)
Feb 15, 2022	443.24	453.94	438.96	446.67	308,398	+8.39(+1.91%)
Feb 14, 2022	433.23	440.64	432.22	438.28	375,986	+4.27(+0.98%)
Feb 11, 2022	441.84	445.96	428.18	434.01	253,979	-6.93(-1.57%)
Feb 10, 2022	442.24	451.97	438.05	440.94	213,507	-11.04(-2.44%)
Feb 09, 2022	448.18	457.34	446.25	451.98	253,152	+12.51(+2.85%)
Feb 08, 2022	435.83	443.22	429.35	439.47	322,261	+2.98(+0.68%)
Feb 07, 2022	439.08	442.81	432.73	436.49	367,151	+0.47(+0.11%)
Feb 04, 2022	443.13		434.91	436.02	380,944	-9.17(-2.06%)
Feb 03, 2022	450.60		444.27	445.19	323,562	-12.85(-2.81%)
Feb 02, 2022	461.47	466.09	456.08	458.04	261,040	-2.39(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.